Dark

AMZN20261218P220
AMZN Dec 18 2026 220.00 Put (AMZN261218P00220000)
option OPRA

EOD

May 15, 2025

35.55+8.219%(+2.70)31

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	35.00	35.55	35.00	35.55	+8.219%	31	1,982	0.000%
2025-05-14	32.85	32.85	32.85	32.85	+1.108%	1	1,987	+8.219%
2025-05-13	31.53	32.54	31.53	32.49	-4.805%	9	1,986	+9.418%
2025-05-12	34.13	34.13	34.13	34.13	-17.976%	1	1,986	+4.161%
2025-05-08	41.57	41.65	41.57	41.61	-8.950%	30	1,987	-14.564%
2025-05-06	45.70	45.70	45.69	45.70	+2.604%	30	1,987	-22.210%
2025-04-28	44.54	44.54	44.54	44.54	-5.133%	2	1,997	-20.184%
2025-04-24	46.95	46.95	46.95	46.95	-2.289%	1	1,997	-24.281%
2025-04-23	47.35	48.05	46.10	48.05	-11.543%	104	1,997	-26.015%
2025-04-22	53.52	54.32	53.52	54.32	+5.578%	6	2,053	-34.554%
2025-04-16	51.45	51.45	51.45	51.45	+6.412%	2	2,057	-30.904%
2025-04-15	48.35	48.35	48.35	48.35	-1.447%	2	2,055	-26.474%
2025-04-14	46.73	49.06	46.73	49.06	+10.123%	4	2,053	-27.538%
2025-04-09	56.85	56.85	44.55	44.55	-12.130%	3	2,049	-20.202%
2025-04-03	49.00	52.75	49.00	50.70	+18.735%	53	2,047	-29.882%
2025-04-02	42.70	42.70	42.70	42.70	-0.234%	6	2,037	-16.745%
2025-04-01	43.85	43.85	42.79	42.80	-1.722%	17	2,037	-16.939%
2025-03-31	45.05	45.05	43.55	43.55	+9.698%	24	2,021	-18.370%
2025-03-28	39.70	39.70	39.70	39.70	+7.851%	2	2,005	-10.453%
2025-03-24	36.81	36.81	36.81	36.81	-9.624%	5	2,005	-3.423%
2025-03-20	41.22	41.22	40.71	40.73	+3.507%	20	2,010	-12.718%
2025-03-17	40.62	40.62	39.35	39.35	-0.178%	15	2,010	-9.657%
2025-03-14	39.42	39.42	39.42	39.42	-9.691%	3,200	2,009	-9.817%
2025-03-10	42.63	43.65	42.63	43.65	+12.269%	11	2,095	-18.557%
2025-03-06	38.35	39.43	38.35	38.88	+7.701%	11	2,088	-8.565%
2025-03-05	36.10	36.10	36.10	36.10	-8.953%	3	2,088	-1.524%
2025-03-04	39.00	39.65	39.00	39.65	+19.356%	26	2,091	-10.340%
2025-02-28	33.22	33.22	33.22	33.22	+6.474%	14	2,066	+7.014%
2025-02-24	31.21	31.21	31.20	31.20	+10.717%	4	2,073	+13.942%
2025-02-20	28.15	28.18	28.15	28.18	+5.543%	2	2,073	+26.153%
2025-02-19	27.14	27.14	26.70	26.70	+1.444%	4	2,073	+33.146%
2025-02-07	25.73	26.32	25.73	26.32	+6.343%	50	2,076	+35.068%
2025-02-05	24.75	24.75	24.75	24.75	+4.386%	1	2,053	+43.636%
2025-01-31	23.71	23.71	23.71	23.71	-2.508%	2	2,053	+49.937%
2025-01-29	24.32	24.32	24.32	24.32	-2.720%	1	2,053	+46.176%
2025-01-27	28.35	28.35	25.00	25.00	-3.101%	3	2,054	+42.200%
2025-01-22	25.55	25.80	25.52	25.80	-3.587%	143	2,055	+37.791%
2025-01-21	26.90	26.90	26.76	26.76	-5.442%	13	2,005	+32.848%
2025-01-17	28.30	28.30	28.30	28.30	-5.824%	20	2,005	+25.618%
2025-01-15	30.03	30.05	30.03	30.05	-5.115%	6	2,005	+18.303%
2025-01-14	31.67	31.67	31.67	31.67	+0.540%	5	2,007	+12.251%
2025-01-13	31.47	31.50	31.47	31.50	-1.563%	6	2,002	+12.857%
2025-01-10	32.00	32.00	32.00	32.00	+3.226%	2	1,999	+11.094%
2025-01-08	31.07	31.07	31.00	31.00	+8.734%	16	1,999	+14.677%
2025-01-06	28.51	28.51	28.51	28.51	-9.204%	5	1,999	+24.693%
2024-12-31	31.00	31.40	31.00	31.40	+6.261%	4	1,996	+13.217%
2024-12-23	29.55	29.55	29.55	29.55	-5.440%	1	1,996	+20.305%
2024-12-20	31.25	31.25	31.25	31.25	+2.091%	4	1,995	+13.760%
2024-12-19	30.60	30.69	30.30	30.61	+11.715%	6	1,999	+16.139%
2024-12-16	27.40	27.40	27.40	27.40	-4.028%	20	1,995	+29.745%
2024-12-13	28.55	28.55	28.55	28.55	+1.601%	6	1,992	+24.518%
2024-12-11	28.10	28.10	28.10	28.10	-3.602%	3	1,989	+26.512%
2024-12-10	29.15	29.15	29.15	29.15	+2.173%	1	1,986	+21.955%
2024-12-09	28.16	28.53	28.16	28.53	-3.288%	2	1,985	+24.606%
2024-12-06	29.68	29.68	29.39	29.50	-3.877%	16	1,985	+20.508%
2024-12-05	30.79	30.79	30.20	30.69	-0.357%	1,807	1,984	+15.836%
2024-12-04	31.05	31.05	30.80	30.80	-7.895%	28	228	+15.422%
2024-12-02	33.44	33.44	33.44	33.44	-6.722%	1	228	+6.310%
2024-11-27	35.85	35.85	35.85	35.85	-3.629%	1	228	-0.837%
2024-11-15	36.52	37.20	36.52	37.20	+13.380%	4	228	-4.435%
2024-11-13	32.81	32.81	32.81	32.81	-0.515%	1	227	+8.351%
2024-11-07	32.98	32.98	32.98	32.98	-6.968%	32	228	+7.793%
2024-11-06	35.40	36.25	35.40	35.45	-13.956%	27	228	+0.282%
2024-11-04	41.20	41.20	41.20	41.20	+5.641%	30	217	-13.714%
2024-11-01	39.00	39.00	39.00	39.00	-12.162%	2	187	-8.846%
2024-10-28	44.55	44.65	44.30	44.40	-4.680%	8	186	-19.932%
2024-10-10	46.58	46.58	46.58	46.58	-5.229%	12	180	-23.680%
2024-10-03	49.13	49.15	49.13	49.15	+12.061%	20	180	-27.670%
2024-09-23	44.36	44.36	43.86	43.86	-4.900%	6	180	-18.947%
2024-09-19	45.78	46.22	45.78	46.12	-2.700%	6	176	-22.918%
2024-09-17	47.40	47.40	47.40	47.40	-3.028%	3	175	-25.000%
2024-09-12	48.49	48.88	48.49	48.88	-7.774%	2	175	-27.271%
2024-08-30	53.00	53.00	53.00	53.00	+3.415%	60	175	-32.925%
2024-08-19	51.25	51.25	51.25	51.25	+0.294%	20	175	-30.634%
2024-08-16	51.01	51.10	51.01	51.10	-8.176%	24	175	-30.431%
2024-08-13	57.15	57.25	55.10	55.65	-4.052%	6	185	-36.119%
2024-08-09	57.15	58.05	57.15	58.00	-2.848%	8	182	-38.707%
2024-08-07	59.65	59.94	59.60	59.70	-2.371%	16	179	-40.452%
2024-08-06	60.89	61.20	60.60	61.15	-6.212%	101	172	-41.864%
2024-08-05	67.95	67.95	65.20	65.20	+11.187%	5	122	-45.475%
2024-08-02	58.64	58.64	58.64	58.64	+16.349%	2	125	-39.376%
2024-07-25	50.40	50.40	50.40	50.40	-0.690%	10	125	-29.464%
2024-07-24	48.25	50.75	48.25	50.75	+9.517%	12	115	-29.951%
2024-07-23	46.70	46.70	46.34	46.34	-5.390%	3	122	-23.284%
2024-07-19	48.98	48.98	48.98	48.98	0.000%	2	122	-27.419%
2024-07-18	50.00	50.00	48.98	48.98	+3.859%	21	122	-27.419%
2024-07-17	47.03	47.16	46.89	47.16	+6.456%	4	104	-24.618%
2024-07-15	44.30	44.30	44.30	44.30	+1.699%	1	102	-19.752%
2024-07-11	43.56	43.56	43.56	43.56	+6.374%	1	102	-18.388%
2024-07-10	40.95	40.95	40.95	40.95	-0.655%	1	101	-13.187%
2024-07-05	41.14	41.30	40.94	41.22	+0.219%	112	100	-13.755%
2024-07-03	41.13	41.13	41.13	41.13	-2.141%	1	47	-13.567%
2024-06-28	42.03	42.03	42.03	42.03	-2.256%	2	47	-15.418%
2024-06-26	43.00	43.00	43.00	43.00	-8.530%	1	46	-17.326%
2024-06-13	47.01	47.01	47.01	47.01	+0.664%	1	47	-24.378%
2024-06-07	46.47	46.70	46.25	46.70	-8.431%	8	47	-23.876%
2024-06-03	51.00	51.00	51.00	51.00	-3.774%	1	46	-30.294%
2024-05-31	53.00	53.00	53.00	53.00	+6.941%	2	46	-32.925%
2024-05-21	49.56	49.56	49.56	49.56	+5.559%	1	46	-28.269%
2024-05-13	46.95	46.95	46.95	46.95	-0.530%	20	45	-24.281%
2024-05-10	47.20	47.20	47.20	47.20	+1.658%	2	25	-24.682%
2024-05-07	46.50	46.50	46.43	46.43	-1.631%	22	25	-23.433%
2024-05-06	47.11	47.20	47.11	47.20	-6.903%	22	35	-24.682%
2024-05-01	50.70	50.70	50.70	50.70	-1.934%	1	13	-29.882%
2024-04-30	51.59	51.84	51.59	51.70	+7.261%	12	14	-31.238%
2024-04-12	48.20	48.20	48.20	48.20	-2.587%	2	2	-26.245%
2024-04-03	49.57	49.57	49.48	49.48	0.000%	2	1	-28.153%